Henkel AG & Co KGAA (HEN3)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722284760 | 79.54 | -1.04 | -1.29 | 80.56 | 80.8 | 79.4 | 3693 |
| 1722025620 | 80.58 | 0.66 | 0.83 | 80.08 | 80.66 | 79.58 | 3128 |
| 1721939160 | 79.92 | -1.64 | -2.01 | 81.5 | 82.38 | 79.92 | 9066 |
| 1721852820 | 81.56 | -0.76 | -0.92 | 82.12 | 82.22 | 81 | 5732 |
| 1721766420 | 82.319999 | -0.18 | -0.22 | 82.4 | 82.739999 | 82.14 | 7101 |
| 1721677800 | 82.5 | 0.08 | 0.10 | 82.54 | 83.099999 | 82.22 | 4934 |
| 1721420760 | 82.42 | -0.44 | -0.53 | 82.78 | 83.12 | 81.94 | 1995 |
| 1721334360 | 82.86 | 0.08 | 0.10 | 82.58 | 83.86 | 82.52 | 5075 |
| 1721248020 | 82.78 | 1.1 | 1.35 | 81.2 | 84.66 | 80.78 | 16207 |
| 1721161560 | 81.68 | 0.42 | 0.52 | 81.48 | 81.68 | 80.88 | 2135 |
| 1721075160 | 81.26 | -0.68 | -0.83 | 81.099999 | 82.58 | 81.099999 | 5523 |
| 1720815960 | 81.94 | 0.94 | 1.16 | 81.099999 | 82.38 | 81.099999 | 4933 |
| 1720729560 | 81 | -0.38 | -0.47 | 81.3 | 81.739999 | 80.72 | 5269 |
| 1720643220 | 81.38 | -0.02 | -0.02 | 81.34 | 81.84 | 80.02 | 6637 |
| 1720556760 | 81.4 | -0.44 | -0.54 | 82.08 | 82.78 | 81.4 | 5135 |
| 1720470360 | 81.84 | 0.1 | 0.12 | 81.68 | 82.34 | 81.48 | 5449 |
| 1720211220 | 81.739999 | -0.46 | -0.56 | 82.34 | 82.7 | 81.68 | 3388 |
| 1720124820 | 82.2 | 0.2 | 0.24 | 81.959999 | 82.34 | 81.54 | 1861 |
| 1720038420 | 82 | -0.7 | -0.85 | 82.72 | 82.92 | 81.459999 | 5432 |
| 1719952020 | 82.7 | -0.24 | -0.29 | 82.9 | 82.9 | 82.28 | 3810 |
| 1719865620 | 82.94 | 0.28 | 0.34 | 83.36 | 83.72 | 82.94 | 14512 |
| 1719606420 | 82.66 | -0.82 | -0.98 | 83.54 | 83.58 | 82.48 | 6368 |
| 1719520020 | 83.48 | 0.12 | 0.14 | 83.36 | 84.38 | 83.22 | 8424 |
| 1719433620 | 83.36 | 0.96 | 1.17 | 82.86 | 83.38 | 82.54 | 6369 |
| 1719347160 | 82.4 | -0.46 | -0.56 | 82.62 | 83.22 | 82.04 | 2742 |
| 1719260820 | 82.86 | 0.82 | 1.00 | 81.88 | 83.16 | 81.84 | 4264 |
| 1719001620 | 82.04 | -0.28 | -0.34 | 82.4 | 82.4 | 81.22 | 5590 |
| 1718915160 | 82.319999 | -0.7 | -0.84 | 83 | 83.239999 | 82.3 | 5565 |
| 1718828820 | 83.02 | -0.22 | -0.26 | 83.3 | 83.3 | 82.72 | 6144 |
| 1718742360 | 83.239999 | -0.08 | -0.10 | 83.38 | 83.819999 | 83.239999 | 3867 |
| 1718656020 | 83.319999 | 0.66 | 0.80 | 83.08 | 83.76 | 82.76 | 7273 |
| 1718396820 | 82.66 | -1.62 | -1.92 | 84.56 | 84.8 | 82.66 | 5859 |
| 1718310420 | 84.28 | -0.44 | -0.52 | 84.86 | 84.98 | 83.5 | 7218 |
| 1718224020 | 84.72 | 0.14 | 0.17 | 84.88 | 85.62 | 84.72 | 12470 |
| 1718137620 | 84.58 | -0.4 | -0.47 | 84.8 | 85.28 | 84.42 | 10850 |
| 1718051220 | 84.98 | 0.62 | 0.73 | 84.5 | 85 | 84.34 | 1960 |
| 1717792020 | 84.36 | 0.5 | 0.60 | 84.06 | 84.68 | 83.78 | 20812 |
| 1717705620 | 83.86 | 0.68 | 0.82 | 83.28 | 84.4 | 83.28 | 8167 |
| 1717619220 | 83.18 | -0.26 | -0.31 | 83.28 | 83.459999 | 82.959999 | 5767 |
| 1717532820 | 83.44 | 1.12 | 1.36 | 82.34 | 83.44 | 82.239999 | 3242 |
| 1717446420 | 82.319999 | -0.78 | -0.94 | 83.14 | 83.5 | 82.3 | 4754 |
| 1717187220 | 83.099999 | 0.6 | 0.73 | 82.48 | 83.26 | 81.92 | 5027 |
| 1717100820 | 82.5 | 0.2 | 0.24 | 82.04 | 83 | 81.86 | 10979 |
| 1717014420 | 82.3 | 0.02 | 0.02 | 82.02 | 82.44 | 81.8 | 7955 |
| 1716928020 | 82.28 | -1.54 | -1.84 | 83.819999 | 83.819999 | 82.22 | 9856 |
| 1716841560 | 83.819999 | 0.46 | 0.55 | 83.18 | 83.819999 | 82.84 | 7530 |
| 1716582420 | 83.36 | 0.04 | 0.05 | 83.08 | 83.78 | 82.72 | 4709 |
| 1716496020 | 83.319999 | -0.16 | -0.19 | 83.66 | 84.2 | 82.599999 | 13884 |
| 1716409620 | 83.48 | -0.7 | -0.83 | 84.2 | 84.4 | 83.22 | 15040 |
| 1716323160 | 84.18 | -0.2 | -0.24 | 84.2 | 84.84 | 84.02 | 11122 |
| 1716236760 | 84.38 | 0.48 | 0.57 | 83.88 | 84.58 | 83.64 | 3620 |
| 1715977620 | 83.9 | 0.4 | 0.48 | 83.72 | 84.16 | 83.34 | 16440 |
| 1715891220 | 83.5 | 0.66 | 0.80 | 82.5 | 84.4 | 82.5 | 27654 |
| 1715804820 | 82.84 | 0.54 | 0.66 | 82.2 | 83.18 | 81.42 | 15022 |
| 1715718420 | 82.3 | 0.8 | 0.98 | 81.48 | 82.78 | 81.42 | 17855 |
| 1715631960 | 81.5 | -0.56 | -0.68 | 81.48 | 82.5 | 80.4 | 19718 |
| 1715372820 | 82.06 | -0.24 | -0.29 | 82.22 | 83.3 | 81.98 | 47341 |
| 1715286420 | 82.3 | 0.64 | 0.78 | 81.76 | 82.7 | 81.599999 | 12328 |
| 1715200020 | 81.66 | 2.1 | 2.64 | 79.62 | 82.78 | 79.319999 | 48849 |
| 1715113620 | 79.56 | 0.08 | 0.10 | 79.64 | 79.68 | 78.7 | 17035 |
| 1715027220 | 79.48 | 0.18 | 0.23 | 79.28 | 80.099999 | 79.06 | 32468 |
| 1714768020 | 79.3 | 5.32 | 7.19 | 74.02 | 79.9 | 73.959999 | 75627 |
| 1714681560 | 73.98 | -0.46 | -0.62 | 74.28 | 74.599999 | 73.84 | 6194 |
| 1714508820 | 74.44 | 0.94 | 1.28 | 73.44 | 74.66 | 73.38 | 17603 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
